Skip to main content
AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
22.51
+0.16 (0.72%)
At close: Nov 22, 2024, 3:35 PM
22.54
+0.03 (0.15%)
After-hours: Nov 22, 2024, 8:00 PM EST

GK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.4922.5422.4322.5422.540.86%8,190
Nov 21, 202422.2922.4522.2922.3522.350.58%2,269
Nov 20, 202422.1122.2222.0622.2222.220.13%1,298
Nov 19, 202421.8922.1921.8922.1922.191.14%2,947
Nov 18, 202421.9221.9521.9221.9421.940.12%1,049
Nov 15, 202422.0222.0221.9021.9221.92-1.40%3,786
Nov 14, 202422.3822.3822.1922.2322.230.08%2,693
Nov 13, 202422.2322.2322.1922.2122.210.46%4,738
Nov 12, 202422.0622.1122.0022.1122.11-2,020
Nov 11, 202422.1122.1122.1022.1122.110.40%1,616
Nov 8, 202421.9722.0521.9722.0222.020.09%20,480
Nov 7, 202421.8122.0021.8122.0022.001.03%5,224
Nov 6, 202421.5921.8121.5421.7821.781.85%7,544
Nov 5, 202421.3821.3821.3821.3821.381.24%241
Nov 4, 202421.1221.1221.1221.1221.12-0.29%38
Nov 1, 202421.2521.2521.1821.1821.180.62%2,995
Oct 31, 202421.0521.0521.0521.0521.05-3.08%1,981
Oct 30, 202421.7221.7221.7221.7221.72-0.54%143
Oct 29, 202421.6721.8421.6721.8421.840.37%1,073
Oct 28, 202421.8021.8121.7521.7621.760.39%4,154
Oct 25, 202421.7921.8021.6621.6721.67-1,125
Oct 24, 202421.6721.6921.6521.6721.670.33%4,027
Oct 23, 202421.7721.7721.5821.6021.60-1.31%1,321
Oct 22, 202421.8921.8921.8921.8921.89-0.20%35
Oct 21, 202421.9121.9921.9121.9321.93-0.27%1,000
Oct 18, 202421.9422.0421.9421.9921.990.87%3,567
Oct 17, 202421.8921.9121.7821.8021.800.46%8,649
Oct 16, 202421.6221.7021.6221.7021.700.60%2,483
Oct 15, 202421.6621.6621.5721.5721.57-1.33%3,973
Oct 14, 202421.7421.8921.7421.8621.860.83%1,078
Oct 11, 202421.6721.6821.6721.6821.680.77%1,076
Oct 10, 202421.5821.5821.4921.5221.52-0.52%1,384
Oct 9, 202421.5821.6321.5821.6321.630.64%253
Oct 8, 202421.3321.5021.3321.4921.491.13%6,932
Oct 7, 202421.3821.3821.2321.2521.25-0.70%1,118
Oct 4, 202421.3721.4021.3721.4021.400.85%450
Oct 3, 202421.1621.2221.1321.2221.220.05%3,840
Oct 2, 202421.0321.2521.0321.2121.210.22%6,919
Oct 1, 202421.3221.3221.1321.1621.16-1.29%810
Sep 30, 202421.4021.4921.3421.4421.44-0.09%2,906
Sep 27, 202421.4621.4621.4421.4621.46-0.19%3,016
Sep 26, 202421.4321.5021.4321.5021.500.61%689
Sep 25, 202421.3921.3921.3721.3721.370.17%878
Sep 24, 202421.3021.3421.3021.3321.330.52%646
Sep 23, 202421.2221.2321.2221.2221.22-0.11%3,679
Sep 20, 202421.2621.2821.1921.2521.25-1.14%3,301
Sep 19, 202421.4721.5921.4321.4921.492.53%15,339
Sep 18, 202421.0521.2420.9620.9620.96-0.38%2,066
Sep 17, 202421.1521.2021.0421.0421.040.14%2,014
Sep 16, 202420.9721.0220.9721.0121.01-0.10%1,273
Sep 13, 202421.0421.0521.0021.0321.031.08%2,703
Sep 12, 202420.5320.8120.5320.8120.811.20%5,486
Sep 11, 202420.2320.5720.2320.5620.562.04%13,692
Sep 10, 202420.0120.1520.0120.1520.150.86%3,389
Sep 9, 202420.0420.1119.9519.9819.981.20%3,007
Sep 6, 202419.8019.8019.7319.7419.74-2.04%4,273
Sep 5, 202420.1720.2020.0420.1520.15-0.69%7,759
Sep 4, 202420.1820.2920.1820.2920.29-0.14%974
Sep 3, 202420.8920.8920.1820.3220.32-3.45%4,774
Aug 30, 202420.8321.0520.8321.0521.051.45%2,995
Aug 29, 202420.9920.9920.7420.7520.75-0.12%1,873
Aug 28, 202420.7820.8520.6920.7720.77-1.40%25,704
Aug 27, 202420.9821.0720.9821.0721.07-0.26%2,081
Aug 26, 202421.2821.2821.1221.1221.12-0.69%2,306
Aug 23, 202421.1221.2821.0621.2721.271.46%8,212
Aug 22, 202421.3121.3720.8920.9620.96-1.30%9,898
Aug 21, 202421.0621.2521.0621.2421.240.60%11,277
Aug 20, 202421.2321.2321.0921.1121.11-0.36%4,358
Aug 19, 202420.9821.1920.9821.1921.191.58%3,474
Aug 16, 202420.8020.8820.8020.8620.860.18%3,117
Aug 15, 202420.6520.8420.6520.8220.821.86%5,902
Aug 14, 202420.2520.4420.2120.4420.440.90%13,205
Aug 13, 202420.2820.2820.2620.2620.262.44%1,613
Aug 12, 202419.7619.8019.7619.7719.770.04%2,289
Aug 9, 202419.6619.7719.6619.7719.770.75%4,016
Aug 8, 202419.2919.6319.2919.6219.623.15%2,544
Aug 7, 202419.0819.2119.0219.0219.02-1.95%889
Aug 6, 202419.5319.5319.4019.4019.402.06%856
Aug 5, 202418.4819.2818.4819.0119.01-3.24%1,437
Aug 2, 202419.8119.8119.5819.6419.64-3.53%960
Aug 1, 202420.9720.9720.2020.3620.36-3.00%1,050
Jul 31, 202421.0321.0320.9920.9920.992.39%909
Jul 30, 202420.8320.8320.5020.5020.50-0.81%1,243
Jul 29, 202420.7720.7720.6620.6720.670.29%1,453
Jul 26, 202420.6420.7820.6020.6120.610.51%5,604
Jul 25, 202420.6520.6520.5020.5020.50-1.01%1,142
Jul 24, 202421.1221.1220.7120.7120.71-3.31%584
Jul 23, 202421.4921.5121.4221.4221.42-0.07%4,756
Jul 22, 202421.3421.4421.3421.4421.441.40%2,018
Jul 19, 202421.1421.1421.1421.1421.14-0.60%339
Jul 18, 202421.5421.5421.2121.2721.27-0.76%1,131
Jul 17, 202421.7621.7621.4321.4321.43-3.29%2,399
Jul 16, 202422.2622.2622.1022.1622.160.10%4,697
Jul 15, 202422.2322.2522.1222.1422.140.08%2,773
Jul 12, 202422.0522.3022.0522.1222.120.55%5,966
Jul 11, 202422.1522.1521.9322.0022.00-0.75%683
Jul 10, 202422.1022.1622.1022.1622.161.18%2,452
Jul 9, 202422.0022.0421.9121.9121.91-0.17%1,379
Jul 8, 202421.8921.9621.8621.9421.940.66%4,840
Jul 5, 202421.7521.8021.7521.8021.800.18%1,532